KissMeData/081000/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195100	92155320	13720	13720	13720	13720	146
3	20231124	195000	92155320	13720	13720	13720	13720	0
4	20231124	194900	92155320	13720	13720	13720	13720	0
5	20231124	194800	92155320	13720	13720	13720	13720	0
6	20231124	194700	92155320	13720	13720	13720	13720	0
7	20231124	194600	92155320	13720	13720	13720	13720	0
8	20231124	194500	92155320	13720	13720	13720	13720	0
9	20231124	194400	92155320	13720	13720	13720	13720	0
10	20231124	194300	92155320	13720	13720	13720	13720	0
11	20231124	194200	92155320	13720	13720	13720	13720	0
12	20231124	194100	92155320	13720	13720	13720	13720	0
13	20231124	194000	92155320	13720	13720	13720	13720	0
14	20231124	193900	92155320	13720	13720	13720	13720	0
15	20231124	193800	92155320	13720	13720	13720	13720	0
16	20231124	193700	92155320	13720	13720	13720	13720	0
17	20231124	193600	92155320	13720	13720	13720	13720	0
18	20231124	193500	92155320	13720	13720	13720	13720	0
19	20231124	193400	92155320	13720	13720	13720	13720	0
20	20231124	193300	92155320	13720	13720	13720	13720	0
21	20231124	193200	92155320	13720	13720	13720	13720	0
22	20231124	193100	92155320	13720	13720	13720	13720	0
23	20231124	193000	92155320	13720	13720	13720	13720	0
24	20231124	192900	92155320	13720	13720	13720	13720	0
25	20231124	192800	92155320	13720	13720	13720	13720	0
26	20231124	192700	92155320	13720	13720	13720	13720	0
27	20231124	192600	92155320	13720	13720	13720	13720	0
28	20231124	192500	92155320	13720	13720	13720	13720	0
29	20231124	192400	92155320	13720	13720	13720	13720	0
30	20231124	192300	92155320	13720	13720	13720	13720	0
31	20231124	192200	92155320	13720	13720	13720	13720	0
32	20231124	192100	92155320	13720	13720	13720	13720	146
33	20231124	192000	92155320	13720	13720	13720	13720	0
34	20231124	191900	92155320	13720	13720	13720	13720	0
35	20231124	191800	92155320	13720	13720	13720	13720	0
36	20231124	191700	92155320	13720	13720	13720	13720	0
37	20231124	191600	92155320	13720	13720	13720	13720	0
38	20231124	191500	92155320	13720	13720	13720	13720	0
39	20231124	191400	92155320	13720	13720	13720	13720	0
40	20231124	191300	92155320	13720	13720	13720	13720	0
41	20231124	191200	92155320	13720	13720	13720	13720	0
42	20231124	191100	92155320	13720	13720	13720	13720	0
43	20231124	191000	92155320	13720	13720	13720	13720	0
44	20231124	190900	92155320	13720	13720	13720	13720	0
45	20231124	190800	92155320	13720	13720	13720	13720	0
46	20231124	190700	92155320	13720	13720	13720	13720	0
47	20231124	190600	92155320	13720	13720	13720	13720	0
48	20231124	190500	92155320	13720	13720	13720	13720	0
49	20231124	190400	92155320	13720	13720	13720	13720	0
50	20231124	190300	92155320	13720	13720	13720	13720	0
51	20231124	190200	92155320	13720	13720	13720	13720	0
52	20231124	190100	92155320	13720	13720	13720	13720	0
53	20231124	190000	92155320	13720	13720	13720	13720	0
54	20231124	185900	92155320	13720	13720	13720	13720	0
55	20231124	185800	92155320	13720	13720	13720	13720	0
56	20231124	185700	92155320	13720	13720	13720	13720	0
57	20231124	185600	92155320	13720	13720	13720	13720	0
58	20231124	185500	92155320	13720	13720	13720	13720	0
59	20231124	185400	92155320	13720	13720	13720	13720	0
60	20231124	185300	92155320	13720	13720	13720	13720	0
61	20231124	185200	92155320	13720	13720	13720	13720	0
62	20231124	185100	92155320	13720	13720	13720	13720	146
63	20231124	185000	92155320	13720	13720	13720	13720	0
64	20231124	184900	92155320	13720	13720	13720	13720	0
65	20231124	184800	92155320	13720	13720	13720	13720	0
66	20231124	184700	92155320	13720	13720	13720	13720	0
67	20231124	184600	92155320	13720	13720	13720	13720	0
68	20231124	184500	92155320	13720	13720	13720	13720	0
69	20231124	184400	92155320	13720	13720	13720	13720	0
70	20231124	184300	92155320	13720	13720	13720	13720	0
71	20231124	184200	92155320	13720	13720	13720	13720	0
72	20231124	184100	92155320	13720	13720	13720	13720	0
73	20231124	184000	92155320	13720	13720	13720	13720	0
74	20231124	183900	92155320	13720	13720	13720	13720	0
75	20231124	183800	92155320	13720	13720	13720	13720	0
76	20231124	183700	92155320	13720	13720	13720	13720	0
77	20231124	183600	92155320	13720	13720	13720	13720	0
78	20231124	183500	92155320	13720	13720	13720	13720	0
79	20231124	183400	92155320	13720	13720	13720	13720	0
80	20231124	183300	92155320	13720	13720	13720	13720	0
81	20231124	183200	92155320	13720	13720	13720	13720	0
82	20231124	183100	92155320	13720	13720	13720	13720	0
83	20231124	183000	92155320	13720	13720	13720	13720	0
84	20231124	182900	92155320	13720	13720	13720	13720	0
85	20231124	182800	92155320	13720	13720	13720	13720	0
86	20231124	182700	92155320	13720	13720	13720	13720	0
87	20231124	182600	92155320	13720	13720	13720	13720	0
88	20231124	182500	92155320	13720	13720	13720	13720	0
89	20231124	182400	92155320	13720	13720	13720	13720	0
90	20231124	182300	92155320	13720	13720	13720	13720	0
91	20231124	182200	92155320	13720	13720	13720	13720	0
92	20231124	182100	92155320	13720	13720	13720	13720	146
93	20231124	182000	92155320	13720	13720	13720	13720	0
94	20231124	181900	92155320	13720	13720	13720	13720	0
95	20231124	181800	92155320	13720	13720	13720	13720	0
96	20231124	181700	92155320	13720	13720	13720	13720	0
97	20231124	181600	92155320	13720	13720	13720	13720	0
98	20231124	181500	92155320	13720	13720	13720	13720	0
99	20231124	181400	92155320	13720	13720	13720	13720	0
100	20231124	181300	92155320	13720	13720	13720	13720	0
101	20231124	181200	92155320	13720	13720	13720	13720	0
102	20231124	181100	92155320	13720	13720	13720	13720	0
103	20231124	181000	92155320	13720	13720	13720	13720	0
104	20231124	180900	92155320	13720	13720	13720	13720	0
105	20231124	180800	92155320	13720	13720	13720	13720	0
106	20231124	180700	92155320	13720	13720	13720	13720	0
107	20231124	180600	92155320	13720	13720	13720	13720	0
108	20231124	180500	92155320	13720	13720	13720	13720	0
109	20231124	180400	92155320	13720	13720	13720	13720	0
110	20231124	180300	92155320	13720	13720	13720	13720	0
111	20231124	180200	92155320	13720	13720	13720	13720	0
112	20231124	180100	92155320	13720	13720	13720	13720	0
113	20231124	180000	92155320	13720	13720	13720	13720	0
114	20231124	175900	92155320	13720	13720	13720	13720	0
115	20231124	175800	92155320	13720	13720	13720	13720	0
116	20231124	175700	92155320	13720	13720	13720	13720	0
117	20231124	175600	92155320	13720	13720	13720	13720	0
118	20231124	175500	92155320	13720	13720	13720	13720	0
119	20231124	175400	92155320	13720	13720	13720	13720	0
120	20231124	175300	92155320	13720	13720	13720	13720	0
121	20231124	175200	92155320	13720	13720	13720	13720	0
122	20231124	175100	92155320	13720	13720	13720	13720	146
123	20231124	175000	92155320	13720	13720	13720	13720	0
124	20231124	174900	92155320	13720	13720	13720	13720	0
125	20231124	174800	92155320	13720	13720	13720	13720	0
126	20231124	174700	92155320	13720	13720	13720	13720	0
127	20231124	174600	92155320	13720	13720	13720	13720	0
128	20231124	174500	92155320	13720	13720	13720	13720	0
129	20231124	174400	92155320	13720	13720	13720	13720	0
130	20231124	174300	92155320	13720	13720	13720	13720	0
131	20231124	174200	92155320	13720	13720	13720	13720	0
132	20231124	174100	92155320	13720	13720	13720	13720	0
133	20231124	174000	92155320	13720	13720	13720	13720	0
134	20231124	173900	92155320	13720	13720	13720	13720	0
135	20231124	173800	92155320	13720	13720	13720	13720	0
136	20231124	173700	92155320	13720	13720	13720	13720	0
137	20231124	173600	92155320	13720	13720	13720	13720	0
138	20231124	173500	92155320	13720	13720	13720	13720	0
139	20231124	173400	92155320	13720	13720	13720	13720	0
140	20231124	173300	92155320	13720	13720	13720	13720	0
141	20231124	173200	92155320	13720	13720	13720	13720	0
142	20231124	173100	92155320	13720	13720	13720	13720	0
143	20231124	173000	92155320	13720	13720	13720	13720	0
144	20231124	172900	92155320	13720	13720	13720	13720	0
145	20231124	172800	92155320	13720	13720	13720	13720	0
146	20231124	172700	92155320	13720	13720	13720	13720	0
147	20231124	172600	92155320	13720	13720	13720	13720	0
148	20231124	172500	92155320	13720	13720	13720	13720	0
149	20231124	172400	92155320	13720	13720	13720	13720	0
150	20231124	172300	92155320	13720	13720	13720	13720	0
151	20231124	172200	92155320	13720	13720	13720	13720	0
152	20231124	172100	92155320	13720	13720	13720	13720	146
153	20231124	172000	92155320	13720	13720	13720	13720	0
154	20231124	171900	92155320	13720	13720	13720	13720	0
155	20231124	171800	92155320	13720	13720	13720	13720	0
156	20231124	171700	92155320	13720	13720	13720	13720	0
157	20231124	171600	92155320	13720	13720	13720	13720	0
158	20231124	171500	92155320	13720	13720	13720	13720	0
159	20231124	171400	92155320	13720	13720	13720	13720	0
160	20231124	171300	92155320	13720	13720	13720	13720	0
161	20231124	171200	92155320	13720	13720	13720	13720	0
162	20231124	171100	92155320	13720	13720	13720	13720	0
163	20231124	171000	92155320	13720	13720	13720	13720	0
164	20231124	170900	92155320	13720	13720	13720	13720	0
165	20231124	170800	92155320	13720	13720	13720	13720	0
166	20231124	170700	92155320	13720	13720	13720	13720	0
167	20231124	170600	92155320	13720	13720	13720	13720	0
168	20231124	170500	92155320	13720	13720	13720	13720	0
169	20231124	170400	92155320	13720	13720	13720	13720	0
170	20231124	170300	92155320	13720	13720	13720	13720	0
171	20231124	170200	92155320	13720	13720	13720	13720	0
172	20231124	170100	92155320	13720	13720	13720	13720	0
173	20231124	170000	92155320	13720	13720	13720	13720	0
174	20231124	165900	92155320	13720	13720	13720	13720	0
175	20231124	165800	92155320	13720	13720	13720	13720	0
176	20231124	165700	92155320	13720	13720	13720	13720	0
177	20231124	165600	92155320	13720	13720	13720	13720	0
178	20231124	165500	92155320	13720	13720	13720	13720	0
179	20231124	165400	92155320	13720	13720	13720	13720	0
180	20231124	165300	92155320	13720	13720	13720	13720	0
181	20231124	165200	92155320	13720	13720	13720	13720	0
182	20231124	165100	92155320	13720	13720	13720	13720	146
183	20231124	165000	92155320	13720	13720	13720	13720	0
184	20231124	164900	92155320	13720	13720	13720	13720	0
185	20231124	164800	92155320	13720	13720	13720	13720	0
186	20231124	164700	92155320	13720	13720	13720	13720	0
187	20231124	164600	92155320	13720	13720	13720	13720	0
188	20231124	164500	92155320	13720	13720	13720	13720	0
189	20231124	164400	92155320	13720	13720	13720	13720	0
190	20231124	164300	92155320	13720	13720	13720	13720	0
191	20231124	164200	92155320	13720	13720	13720	13720	0
192	20231124	164100	92155320	13720	13720	13720	13720	0
193	20231124	164000	92155320	13720	13720	13720	13720	0
194	20231124	163900	92155320	13720	13720	13720	13720	0
195	20231124	163800	92155320	13720	13720	13720	13720	0
196	20231124	163700	92155320	13720	13720	13720	13720	0
197	20231124	163600	92155320	13720	13720	13720	13720	0
198	20231124	163500	92155320	13720	13720	13720	13720	0
199	20231124	163400	92155320	13720	13720	13720	13720	0
200	20231124	163300	92155320	13720	13720	13720	13720	0
201	20231124	163200	92155320	13720	13720	13720	13720	0
202	20231124	163100	92155320	13720	13720	13720	13720	0
203	20231124	163000	92155320	13720	13720	13720	13720	0
204	20231124	162900	92155320	13720	13720	13720	13720	0
205	20231124	162800	92155320	13720	13720	13720	13720	0
206	20231124	162700	92155320	13720	13720	13720	13720	0
207	20231124	162600	92155320	13720	13720	13720	13720	0
208	20231124	162500	92155320	13720	13720	13720	13720	0
209	20231124	162400	92155320	13720	13720	13720	13720	0
210	20231124	162300	92155320	13720	13720	13720	13720	0
211	20231124	162200	92155320	13720	13720	13720	13720	0
212	20231124	162100	92155320	13720	13720	13720	13720	146
213	20231124	162000	92155320	13720	13720	13720	13720	0
214	20231124	161900	92155320	13720	13720	13720	13720	0
215	20231124	161800	92155320	13720	13720	13720	13720	0
216	20231124	161700	92155320	13720	13720	13720	13720	0
217	20231124	161600	92155320	13720	13720	13720	13720	0
218	20231124	161500	92155320	13720	13720	13720	13720	0
219	20231124	161400	92155320	13720	13720	13720	13720	0
220	20231124	161300	92155320	13720	13720	13720	13720	0
221	20231124	161200	92155320	13720	13720	13720	13720	0
222	20231124	161100	92155320	13720	13720	13720	13720	0
223	20231124	161000	92155320	13720	13720	13720	13720	0
224	20231124	160900	92155320	13720	13720	13720	13720	0
225	20231124	160800	92155320	13720	13720	13720	13720	0
226	20231124	160700	92155320	13720	13720	13720	13720	0
227	20231124	160600	92155320	13720	13720	13720	13720	0
228	20231124	160500	92155320	13720	13720	13720	13720	0
229	20231124	160400	92155320	13720	13720	13720	13720	0
230	20231124	160300	92155320	13720	13720	13720	13720	0
231	20231124	160200	92155320	13720	13720	13720	13720	0
232	20231124	160100	92155320	13720	13720	13720	13720	0
233	20231124	160000	92155320	13720	13720	13720	13720	0
234	20231124	155900	92155320	13720	13720	13720	13720	0
235	20231124	155800	92155320	13720	13720	13720	13720	0
236	20231124	155700	92155320	13720	13720	13720	13720	0
237	20231124	155600	92155320	13720	13720	13720	13720	0
238	20231124	155500	92155320	13720	13720	13720	13720	0
239	20231124	155400	92155320	13720	13720	13720	13720	0
240	20231124	155300	92155320	13720	13720	13720	13720	0
241	20231124	155200	92155320	13720	13720	13720	13720	0
242	20231124	155100	92155320	13720	13720	13720	13720	146
243	20231124	155000	92155320	13720	13720	13720	13720	0
244	20231124	154900	92155320	13720	13720	13720	13720	0
245	20231124	154800	92155320	13720	13720	13720	13720	0
246	20231124	154700	92155320	13720	13720	13720	13720	0
247	20231124	154600	92155320	13720	13720	13720	13720	0
248	20231124	154500	92155320	13720	13720	13720	13720	0
249	20231124	154400	92155320	13720	13720	13720	13720	0
250	20231124	154300	92155320	13720	13720	13720	13720	0
251	20231124	154200	92155320	13720	13720	13720	13720	0
252	20231124	154100	92155320	13720	13720	13720	13720	0
253	20231124	154000	92155320	13720	13720	13720	13720	0
254	20231124	153900	92155320	13720	13720	13720	13720	0
255	20231124	153800	92155320	13720	13720	13720	13720	0
256	20231124	153700	92155320	13720	13720	13720	13720	0
257	20231124	153600	92155320	13720	13720	13720	13720	0
258	20231124	153500	92155320	13720	13720	13720	13720	0
259	20231124	153400	92155320	13720	13720	13720	13720	0
260	20231124	153300	92155320	13720	13720	13720	13720	0
261	20231124	153200	92155320	13720	13720	13720	13720	0
262	20231124	153100	92155320	13720	13720	13720	13720	0
263	20231124	153000	92155320	13720	13720	13720	13720	146
264	20231124	152900	90152200	13710	13710	13710	13710	0
265	20231124	152800	90152200	13710	13710	13710	13710	0
266	20231124	152700	90152200	13710	13710	13710	13710	0
267	20231124	152600	90152200	13710	13710	13710	13710	0
268	20231124	152500	90152200	13710	13710	13710	13710	0
269	20231124	152400	90152200	13710	13710	13710	13710	0
270	20231124	152300	90152200	13710	13710	13710	13710	0
271	20231124	152200	90152200	13710	13710	13710	13710	0
272	20231124	152100	90152200	13710	13710	13710	13710	0
273	20231124	152000	90152200	13710	13710	13710	13710	0
274	20231124	151900	90152200	13710	13710	13710	13710	0
275	20231124	151800	90152200	13710	13710	13710	13710	0
276	20231124	151700	90152200	13710	13710	13710	13710	0
277	20231124	151600	90152200	13710	13710	13710	13710	0
278	20231124	151500	90152200	13710	13710	13710	13710	0
279	20231124	151400	90152200	13710	13710	13710	13710	0
280	20231124	151300	90152200	13710	13710	13710	13710	1
281	20231124	151200	90138490	13710	13720	13720	13710	174
282	20231124	151100	87751330	13710	13710	13710	13710	0
283	20231124	151000	87751330	13710	13710	13710	13710	1
284	20231124	150900	87737620	13710	13710	13710	13710	1
285	20231124	150800	87723910	13710	13710	13710	13710	0
286	20231124	150700	87723910	13710	13710	13710	13710	202
287	20231124	150600	84954490	13720	13720	13720	13720	39
288	20231124	150500	84419410	13730	13730	13730	13730	0
289	20231124	150400	84419410	13730	13730	13730	13730	0
290	20231124	150300	84419410	13730	13730	13730	13730	2
291	20231124	150200	84391950	13730	13730	13730	13730	1
292	20231124	150100	84378220	13730	13730	13730	13730	0
293	20231124	150000	84378220	13730	13730	13730	13730	0
294	20231124	145900	84378220	13730	13730	13730	13730	0
295	20231124	145800	84378220	13730	13730	13730	13730	0
296	20231124	145700	84378220	13730	13730	13730	13730	0
297	20231124	145600	84378220	13730	13730	13730	13730	0
298	20231124	145500	84378220	13730	13730	13730	13730	0
299	20231124	145400	84378220	13730	13730	13730	13730	12
300	20231124	145300	84213460	13710	13710	13710	13710	0
301	20231124	145200	84213460	13710	13710	13710	13710	0
302	20231124	145100	84213460	13710	13710	13710	13710	0
303	20231124	145000	84213460	13710	13710	13710	13710	0
304	20231124	144900	84213460	13710	13710	13710	13710	1
305	20231124	144800	84199750	13710	13710	13710	13710	0
306	20231124	144700	84199750	13710	13710	13710	13710	0
307	20231124	144600	84199750	13710	13710	13710	13710	3
308	20231124	144500	84158620	13720	13740	13740	13720	64
309	20231124	144400	83280260	13740	13740	13740	13740	0
310	20231124	144300	83280260	13740	13720	13740	13720	2
311	20231124	144200	83252800	13720	13720	13720	13720	0
312	20231124	144100	83252800	13720	13720	13720	13720	0
313	20231124	144000	83252800	13720	13720	13720	13720	0
314	20231124	143900	83252800	13720	13720	13720	13720	0
315	20231124	143800	83252800	13720	13720	13720	13720	0
316	20231124	143700	83252800	13720	13720	13720	13720	0
317	20231124	143600	83252800	13720	13720	13720	13720	0
318	20231124	143500	83252800	13720	13720	13720	13720	0
319	20231124	143400	83252800	13720	13720	13720	13720	0
320	20231124	143300	83252800	13720	13720	13720	13720	0
321	20231124	143200	83252800	13720	13720	13720	13720	0
322	20231124	143100	83252800	13720	13720	13720	13720	0
323	20231124	143000	83252800	13720	13720	13720	13720	0
324	20231124	142900	83252800	13720	13720	13720	13720	0
325	20231124	142800	83252800	13720	13720	13720	13720	0
326	20231124	142700	83252800	13720	13720	13720	13720	0
327	20231124	142600	83252800	13720	13720	13720	13720	0
328	20231124	142500	83252800	13720	13720	13720	13720	0
329	20231124	142400	83252800	13720	13720	13720	13720	110
330	20231124	142300	81743600	13720	13720	13720	13720	0
331	20231124	142200	81743600	13720	13750	13750	13720	2
332	20231124	142100	81716130	13750	13750	13750	13750	0
333	20231124	142000	81716130	13750	13750	13750	13750	0
334	20231124	141900	81716130	13750	13750	13750	13750	10
335	20231124	141800	81578630	13750	13750	13750	13750	4
336	20231124	141700	81523630	13750	13750	13750	13750	0
337	20231124	141600	81523630	13750	13750	13750	13750	0
338	20231124	141500	81523630	13750	13750	13750	13750	3
339	20231124	141400	81482380	13750	13750	13750	13750	0
340	20231124	141300	81482380	13750	13750	13750	13750	2
341	20231124	141200	81454880	13750	13750	13750	13750	0
342	20231124	141100	81454880	13750	13750	13750	13750	3
343	20231124	141000	81413630	13720	13720	13720	13720	15
344	20231124	140900	81207830	13720	13720	13720	13720	0
345	20231124	140800	81207830	13720	13720	13720	13720	0
346	20231124	140700	81207830	13720	13720	13720	13720	0
347	20231124	140600	81207830	13720	13720	13720	13720	5
348	20231124	140500	81139230	13720	13720	13720	13720	0
349	20231124	140400	81139230	13720	13720	13720	13720	2
350	20231124	140300	81111790	13720	13720	13720	13720	0
351	20231124	140200	81111790	13720	13720	13720	13720	0
352	20231124	140100	81111790	13720	13720	13720	13720	9
353	20231124	140000	80988310	13720	13720	13720	13720	0
354	20231124	135900	80988310	13720	13720	13720	13720	0
355	20231124	135800	80988310	13720	13720	13720	13720	0
356	20231124	135700	80988310	13720	13720	13720	13720	0
357	20231124	135600	80988310	13720	13720	13720	13720	0
358	20231124	135500	80988310	13720	13720	13720	13720	0
359	20231124	135400	80988310	13720	13720	13720	13720	0
360	20231124	135300	80988310	13720	13720	13720	13720	0
361	20231124	135200	80988310	13720	13720	13720	13720	0
362	20231124	135100	80988310	13720	13720	13720	13720	0
363	20231124	135000	80988310	13720	13720	13720	13720	50
364	20231124	134900	80302310	13720	13720	13720	13720	0
365	20231124	134800	80302310	13720	13720	13720	13720	0
366	20231124	134700	80302310	13720	13720	13720	13720	200
367	20231124	134600	77558310	13730	13740	13740	13730	188
368	20231124	134500	74976690	13720	13740	13740	13720	10
369	20231124	134400	74839350	13740	13740	13740	13740	0
370	20231124	134300	74839350	13740	13740	13740	13740	0
371	20231124	134200	74839350	13740	13750	13750	13740	82
372	20231124	134100	73712180	13750	13750	13750	13750	55
373	20231124	134000	72955930	13740	13740	13740	13740	0
374	20231124	133900	72955930	13740	13730	13740	13730	336
375	20231124	133800	68339610	13730	13730	13730	13730	0
376	20231124	133700	68339610	13730	13730	13730	13730	0
377	20231124	133600	68339610	13730	13730	13730	13730	0
378	20231124	133500	68339610	13730	13730	13730	13730	40
379	20231124	133400	67790410	13730	13730	13730	13730	0
380	20231124	133300	67790410	13730	13730	13730	13730	0
381	20231124	133200	67790410	13730	13730	13730	13730	1
382	20231124	133100	67776680	13720	13720	13720	13720	100
383	20231124	133000	66404680	13730	13730	13730	13730	0
384	20231124	132900	66404680	13730	13730	13730	13730	7
385	20231124	132800	66308570	13730	13730	13730	13730	0
386	20231124	132700	66308570	13730	13730	13730	13730	0
387	20231124	132600	66308570	13730	13730	13730	13730	96
388	20231124	132500	64990490	13730	13730	13730	13730	0
389	20231124	132400	64990490	13730	13730	13730	13730	5
390	20231124	132300	64921840	13720	13720	13720	13720	0
391	20231124	132200	64921840	13720	13720	13720	13720	0
392	20231124	132100	64921840	13720	13720	13720	13720	0
393	20231124	132000	64921840	13720	13730	13730	13720	50
394	20231124	131900	64235570	13740	13740	13740	13740	0
395	20231124	131800	64235570	13740	13740	13740	13740	0
396	20231124	131700	64235570	13740	13740	13740	13740	61
397	20231124	131600	63397430	13730	13730	13730	13730	0
398	20231124	131500	63397430	13730	13730	13730	13730	100
399	20231124	131400	62024430	13730	13730	13730	13730	0
400	20231124	131300	62024430	13730	13730	13730	13730	0
401	20231124	131200	62024430	13730	13730	13730	13730	1
402	20231124	131100	62010700	13730	13730	13730	13730	1
403	20231124	131000	61996970	13720	13720	13720	13720	0
404	20231124	130900	61996970	13720	13720	13720	13720	100
405	20231124	130800	60624970	13720	13720	13720	13720	29
406	20231124	130700	60227090	13720	13720	13720	13720	10
407	20231124	130600	60089890	13730	13730	13730	13730	0
408	20231124	130500	60089890	13730	13730	13730	13730	102
409	20231124	130400	58689430	13730	13730	13730	13730	2
410	20231124	130300	58661970	13730	13730	13730	13730	1
411	20231124	130200	58648240	13730	13730	13730	13730	0
412	20231124	130100	58648240	13730	13730	13730	13730	0
413	20231124	130000	58648240	13730	13730	13730	13730	0
414	20231124	125900	58648240	13730	13720	13730	13720	2
415	20231124	125800	58620790	13730	13730	13730	13730	0
416	20231124	125700	58620790	13730	13730	13730	13730	6
417	20231124	125600	58538410	13730	13730	13730	13730	0
418	20231124	125500	58538410	13730	13730	13730	13730	0
419	20231124	125400	58538410	13730	13730	13730	13730	0
420	20231124	125300	58538410	13730	13730	13730	13730	0
421	20231124	125200	58538410	13730	13730	13730	13730	6
422	20231124	125100	58456030	13720	13720	13720	13720	0
423	20231124	125000	58456030	13720	13720	13720	13720	0
424	20231124	124900	58456030	13720	13720	13720	13720	9
425	20231124	124800	58332550	13720	13720	13720	13720	19
426	20231124	124700	58071870	13720	13720	13720	13720	2
427	20231124	124600	58044430	13730	13730	13730	13730	3
428	20231124	124500	58003240	13740	13740	13740	13740	0
429	20231124	124400	58003240	13740	13740	13740	13740	0
430	20231124	124300	58003240	13740	13740	13740	13740	0
431	20231124	124200	58003240	13740	13740	13740	13740	0
432	20231124	124100	58003240	13740	13740	13740	13740	0
433	20231124	124000	58003240	13740	13740	13740	13740	0
434	20231124	123900	58003240	13740	13740	13740	13740	0
435	20231124	123800	58003240	13740	13740	13740	13740	0
436	20231124	123700	58003240	13740	13740	13740	13740	0
437	20231124	123600	58003240	13740	13740	13740	13740	0
438	20231124	123500	58003240	13740	13740	13740	13740	0
439	20231124	123400	58003240	13740	13740	13740	13740	0
440	20231124	123300	58003240	13740	13740	13740	13740	0
441	20231124	123200	58003240	13740	13740	13740	13740	1
442	20231124	123100	57989500	13740	13740	13740	13740	7
443	20231124	123000	57893320	13740	13740	13740	13740	2
444	20231124	122900	57865840	13730	13730	13730	13730	0
445	20231124	122800	57865840	13730	13730	13730	13730	0
446	20231124	122700	57865840	13730	13730	13730	13730	0
447	20231124	122600	57865840	13730	13730	13730	13730	103
448	20231124	122500	56451650	13730	13730	13730	13730	50
449	20231124	122400	55765150	13730	13730	13730	13730	0
450	20231124	122300	55765150	13730	13730	13730	13730	57
451	20231124	122200	54982540	13740	13740	13740	13740	0
452	20231124	122100	54982540	13740	13740	13740	13740	0
453	20231124	122000	54982540	13740	13740	13740	13740	0
454	20231124	121900	54982540	13740	13740	13740	13740	0
455	20231124	121800	54982540	13740	13740	13740	13740	0
456	20231124	121700	54982540	13740	13740	13740	13740	2
457	20231124	121600	54955060	13740	13740	13740	13740	1
458	20231124	121500	54941320	13730	13730	13730	13730	0
459	20231124	121400	54941320	13730	13730	13730	13730	0
460	20231124	121300	54941320	13730	13730	13730	13730	0
461	20231124	121200	54941320	13730	13730	13730	13730	0
462	20231124	121100	54941320	13730	13730	13730	13730	0
463	20231124	121000	54941320	13730	13730	13730	13730	0
464	20231124	120900	54941320	13730	13730	13730	13730	0
465	20231124	120800	54941320	13730	13730	13730	13730	0
466	20231124	120700	54941320	13730	13730	13730	13730	0
467	20231124	120600	54941320	13730	13730	13730	13730	0
468	20231124	120500	54941320	13730	13730	13730	13730	0
469	20231124	120400	54941320	13730	13730	13730	13730	0
470	20231124	120300	54941320	13730	13730	13730	13730	11
471	20231124	120200	54790290	13730	13730	13730	13730	0
472	20231124	120100	54790290	13730	13730	13730	13730	0
473	20231124	120000	54790290	13730	13730	13730	13730	0
474	20231124	115900	54790290	13730	13730	13730	13730	0
475	20231124	115800	54790290	13730	13730	13730	13730	0
476	20231124	115700	54790290	13730	13730	13730	13730	0
477	20231124	115600	54790290	13730	13730	13730	13730	0
478	20231124	115500	54790290	13730	13730	13730	13730	0
479	20231124	115400	54790290	13730	13730	13730	13730	11
480	20231124	115300	54639260	13740	13740	13740	13740	0
481	20231124	115200	54639260	13740	13740	13740	13740	2
482	20231124	115100	54611780	13730	13730	13730	13720	104
483	20231124	115000	53183900	13730	13730	13730	13730	19
484	20231124	114900	52923030	13720	13720	13720	13720	0
485	20231124	114800	52923030	13720	13720	13720	13720	0
486	20231124	114700	52923030	13720	13720	13720	13720	0
487	20231124	114600	52923030	13720	13730	13730	13720	101
488	20231124	114500	51537300	13720	13720	13720	13720	0
489	20231124	114400	51537300	13720	13720	13720	13720	0
490	20231124	114300	51537300	13720	13720	13720	13720	0
491	20231124	114200	51537300	13720	13720	13720	13720	0
492	20231124	114100	51537300	13720	13720	13720	13720	0
493	20231124	114000	51537300	13720	13720	13720	13720	0
494	20231124	113900	51537300	13720	13720	13720	13720	0
495	20231124	113800	51537300	13720	13730	13730	13720	21
496	20231124	113700	51249170	13730	13730	13730	13730	0
497	20231124	113600	51249170	13730	13730	13730	13730	0
498	20231124	113500	51249170	13730	13730	13730	13730	0
499	20231124	113400	51249170	13730	13730	13730	13730	9
500	20231124	113300	51125600	13730	13730	13730	13730	2
501	20231124	113200	51098140	13730	13730	13730	13730	1
502	20231124	113100	51084410	13720	13720	13720	13720	0
503	20231124	113000	51084410	13720	13720	13720	13720	0
504	20231124	112900	51084410	13720	13720	13720	13720	0
505	20231124	112800	51084410	13720	13720	13720	13720	0
506	20231124	112700	51084410	13720	13720	13720	13720	0
507	20231124	112600	51084410	13720	13720	13720	13720	0
508	20231124	112500	51084410	13720	13720	13720	13720	0
509	20231124	112400	51084410	13720	13720	13720	13720	77
510	20231124	112300	50027970	13720	13720	13720	13720	1
511	20231124	112200	50014250	13700	13700	13700	13700	0
512	20231124	112100	50014250	13700	13700	13700	13700	0
513	20231124	112000	50014250	13700	13700	13700	13700	5
514	20231124	111900	49945750	13700	13700	13700	13700	10
515	20231124	111800	49808750	13700	13700	13700	13700	76
516	20231124	111700	48767550	13700	13700	13700	13700	0
517	20231124	111600	48767550	13700	13730	13730	13700	4
518	20231124	111500	48712660	13710	13710	13710	13710	0
519	20231124	111400	48712660	13710	13710	13710	13710	0
520	20231124	111300	48712660	13710	13710	13710	13710	0
521	20231124	111200	48712660	13710	13710	13710	13710	0
522	20231124	111100	48712660	13710	13710	13710	13710	0
523	20231124	111000	48712660	13710	13710	13710	13710	0
524	20231124	110900	48712660	13710	13710	13710	13710	0
525	20231124	110800	48712660	13710	13700	13710	13700	110
526	20231124	110700	47204620	13700	13700	13700	13700	1
527	20231124	110600	47190920	13710	13720	13730	13710	52
528	20231124	110500	46477600	13700	13700	13700	13700	0
529	20231124	110400	46477600	13700	13700	13700	13700	0
530	20231124	110300	46477600	13700	13700	13700	13700	0
531	20231124	110200	46477600	13700	13700	13700	13700	0
532	20231124	110100	46477600	13700	13700	13700	13700	0
533	20231124	110000	46477600	13700	13700	13700	13700	0
534	20231124	105900	46477600	13700	13700	13700	13700	0
535	20231124	105800	46477600	13700	13700	13700	13700	0
536	20231124	105700	46477600	13700	13700	13700	13700	0
537	20231124	105600	46477600	13700	13700	13700	13700	0
538	20231124	105500	46477600	13700	13700	13700	13700	0
539	20231124	105400	46477600	13700	13700	13700	13700	105
540	20231124	105300	45039100	13700	13700	13700	13700	0
541	20231124	105200	45039100	13700	13710	13710	13700	195
542	20231124	105100	42367300	13700	13700	13700	13700	0
543	20231124	105000	42367300	13700	13700	13700	13700	0
544	20231124	104900	42367300	13700	13700	13700	13700	5
545	20231124	104800	42298800	13700	13710	13710	13700	400
546	20231124	104700	36818750	13710	13710	13710	13710	0
547	20231124	104600	36818750	13710	13720	13720	13710	17
548	20231124	104500	36585630	13710	13710	13710	13710	0
549	20231124	104400	36585630	13710	13740	13740	13710	100
550	20231124	104300	35213640	13730	13730	13730	13730	0
551	20231124	104200	35213640	13730	13730	13730	13730	0
552	20231124	104100	35213640	13730	13730	13730	13730	0
553	20231124	104000	35213640	13730	13730	13730	13730	0
554	20231124	103900	35213640	13730	13730	13730	13730	0
555	20231124	103800	35213640	13730	13730	13730	13730	100
556	20231124	103700	33840640	13730	13740	13740	13730	100
557	20231124	103600	32466790	13750	13750	13750	13750	1
558	20231124	103500	32453040	13740	13740	13740	13740	0
559	20231124	103400	32453040	13740	13740	13740	13740	0
560	20231124	103300	32453040	13740	13740	13740	13740	0
561	20231124	103200	32453040	13740	13740	13740	13740	1
562	20231124	103100	32439300	13740	13740	13740	13740	16
563	20231124	103000	32219460	13730	13730	13730	13730	0
564	20231124	102900	32219460	13730	13730	13730	13730	0
565	20231124	102800	32219460	13730	13730	13730	13730	0
566	20231124	102700	32219460	13730	13730	13730	13730	0
567	20231124	102600	32219460	13730	13730	13730	13730	0
568	20231124	102500	32219460	13730	13730	13730	13730	0
569	20231124	102400	32219460	13730	13730	13730	13730	0
570	20231124	102300	32219460	13730	13740	13740	13730	140
571	20231124	102200	30297190	13740	13740	13740	13740	0
572	20231124	102100	30297190	13740	13740	13740	13740	45
573	20231124	102000	29678890	13740	13740	13740	13740	0
574	20231124	101900	29678890	13740	13740	13740	13740	0
575	20231124	101800	29678890	13740	13740	13740	13740	50
576	20231124	101700	28991890	13740	13740	13740	13740	0
577	20231124	101600	28991890	13740	13740	13740	13740	0
578	20231124	101500	28991890	13740	13740	13740	13740	0
579	20231124	101400	28991890	13740	13740	13740	13740	6
580	20231124	101300	28909450	13750	13740	13750	13740	31
581	20231124	101200	28483500	13740	13740	13740	13740	2
582	20231124	101100	28456020	13740	13740	13740	13740	22
583	20231124	101000	28153740	13740	13740	13740	13740	0
584	20231124	100900	28153740	13740	13740	13740	13740	10
585	20231124	100800	28016340	13740	13740	13740	13740	20
586	20231124	100700	27741540	13740	13740	13740	13740	2
587	20231124	100600	27714060	13740	13740	13740	13740	21
588	20231124	100500	27425520	13740	13740	13740	13740	0
589	20231124	100400	27425520	13740	13740	13740	13740	1
590	20231124	100300	27411780	13750	13750	13750	13750	1
591	20231124	100200	27398030	13750	13750	13750	13750	0
592	20231124	100100	27398030	13750	13750	13750	13750	0
593	20231124	100000	27398030	13750	13750	13750	13750	63
594	20231124	095900	26531780	13750	13750	13750	13750	0
595	20231124	095800	26531780	13750	13750	13750	13750	0
596	20231124	095700	26531780	13750	13750	13750	13750	285
597	20231124	095600	22613030	13750	13750	13750	13750	1
598	20231124	095500	22599280	13760	13760	13760	13760	50
599	20231124	095400	21911280	13760	13760	13760	13760	100
600	20231124	095300	20535280	13760	13760	13760	13760	0
601	20231124	095200	20535280	13760	13760	13760	13760	0
602	20231124	095100	20535280	13760	13760	13760	13760	10
603	20231124	095000	20397680	13760	13760	13760	13760	0
604	20231124	094900	20397680	13760	13760	13760	13760	0
605	20231124	094800	20397680	13760	13760	13760	13760	0
606	20231124	094700	20397680	13760	13760	13760	13760	0
607	20231124	094600	20397680	13760	13760	13760	13760	0
608	20231124	094500	20397680	13760	13760	13760	13760	0
609	20231124	094400	20397680	13760	13760	13760	13760	0
610	20231124	094300	20397680	13760	13760	13760	13760	105
611	20231124	094200	18952880	13760	13760	13760	13760	2
612	20231124	094100	18925360	13800	13800	13800	13800	0
613	20231124	094000	18925360	13800	13800	13800	13800	3
614	20231124	093900	18883960	13790	13790	13790	13790	10
615	20231124	093800	18746060	13800	13800	13800	13800	50
616	20231124	093700	18056060	13800	13800	13800	13800	0
617	20231124	093600	18056060	13800	13800	13800	13800	0
618	20231124	093500	18056060	13800	13800	13800	13800	1
619	20231124	093400	18042260	13790	13820	13820	13790	51
620	20231124	093300	17338940	13790	13810	13810	13790	21
621	20231124	093200	17049130	13780	13810	13810	13780	15
622	20231124	093100	16842070	13800	13800	13800	13800	44
623	20231124	093000	16234870	13750	13750	13750	13750	0
624	20231124	092900	16234870	13750	13750	13750	13750	0
625	20231124	092800	16234870	13750	13750	13750	13750	1
626	20231124	092700	16221120	13750	13750	13750	13750	2
627	20231124	092600	16193620	13800	13800	13800	13800	0
628	20231124	092500	16193620	13800	13800	13800	13800	0
629	20231124	092400	16193620	13800	13800	13800	13800	0
630	20231124	092300	16193620	13800	13800	13800	13800	20
631	20231124	092200	15917620	13800	13800	13800	13800	8
632	20231124	092100	15807220	13800	13800	13800	13800	0
633	20231124	092000	15807220	13800	13800	13800	13800	0
634	20231124	091900	15807220	13800	13800	13800	13800	0
635	20231124	091800	15807220	13800	13800	13800	13800	1
636	20231124	091700	15793420	13800	13800	13800	13800	0
637	20231124	091600	15793420	13800	13770	13800	13770	54
638	20231124	091500	15048280	13740	13740	13740	13740	94
639	20231124	091400	13756720	13740	13740	13740	13740	9
640	20231124	091300	13633060	13740	13740	13740	13740	50
641	20231124	091200	12946060	13780	13780	13780	13780	47
642	20231124	091100	12298400	13780	13780	13780	13780	53
643	20231124	091000	11568060	13780	13780	13780	13780	2
644	20231124	090900	11540500	13780	13780	13780	13780	175
645	20231124	090800	9129000	13780	13760	13780	13760	101
646	20231124	090700	7737440	13760	13760	13760	13760	169
647	20231124	090600	5412000	13750	13750	13750	13750	15
648	20231124	090500	5205750	13750	13750	13750	13750	0
649	20231124	090400	5205750	13750	13750	13750	13750	1
650	20231124	090300	5192000	13750	13750	13750	13750	100
651	20231124	090200	3817000	13750	13750	13750	13750	0
652	20231124	090100	3817000	13750	13750	13750	13750	100
653	20231124	090000	2442000	13710	13560	13710	13560	180